Varsav Game Studios S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.446	0.446	0.416	0.440	0.440	8,825
2026-07-23	0.440	0.448	0.440	0.446	0.446	1,106
2026-07-22	0.428	0.448	0.426	0.440	0.440	7,220
2026-07-21	0.450	0.450	0.450	0.450	0.450	4
2026-07-20	0.412	0.450	0.412	0.450	0.450	13,436
2026-07-15	0.422	0.440	0.406	0.432	0.432	34,631
2026-07-14	0.440	0.440	0.440	0.440	0.440	121
2026-07-13	0.448	0.448	0.420	0.440	0.440	6,263
2026-07-10	0.442	0.450	0.442	0.448	0.448	6,593
2026-07-09	0.446	0.448	0.424	0.442	0.442	6,825
2026-07-08	0.418	0.454	0.418	0.450	0.450	6,667
2026-07-07	0.422	0.454	0.422	0.454	0.454	4,984
2026-07-06	0.440	0.440	0.420	0.440	0.440	1,905
2026-07-03	0.444	0.444	0.440	0.440	0.440	1,161
2026-07-02	0.438	0.458	0.430	0.458	0.458	15,001
2026-07-01	0.458	0.460	0.450	0.458	0.458	273
2026-06-30	0.468	0.468	0.438	0.468	0.468	5,795
2026-06-29	0.468	0.468	0.444	0.468	0.468	678
2026-06-26	0.468	0.468	0.440	0.468	0.468	2,268
2026-06-25	0.444	0.468	0.444	0.468	0.468	14
2026-06-24	0.458	0.476	0.458	0.476	0.476	3,700
2026-06-23	0.466	0.474	0.444	0.460	0.460	12,138
2026-06-22	0.442	0.466	0.442	0.466	0.466	9,214
2026-06-18	0.466	0.466	0.466	0.466	0.466	94
2026-06-17	0.462	0.470	0.430	0.466	0.466	28,611
2026-06-16	0.448	0.480	0.430	0.450	0.450	56,289
2026-06-15	0.438	0.545	0.438	0.450	0.450	412,418
2026-06-12	0.438	0.438	0.438	0.438	0.438	86
2026-06-11	0.428	0.438	0.416	0.438	0.438	10,634
2026-06-10	0.420	0.430	0.412	0.430	0.430	3,860
2026-06-09	0.412	0.422	0.412	0.412	0.412	5,835
2026-06-08	0.422	0.422	0.412	0.418	0.418	4,653
2026-06-05	0.436	0.436	0.422	0.422	0.422	1,509
2026-06-03	0.438	0.440	0.438	0.440	0.440	1,500
2026-06-02	0.450	0.450	0.402	0.442	0.442	63,130
2026-06-01	0.450	0.466	0.440	0.450	0.450	5,933
2026-05-29	0.440	0.440	0.440	0.440	0.440	144
2026-05-28	0.450	0.450	0.450	0.450	0.450	274
2026-05-27	0.448	0.448	0.448	0.448	0.448	194
2026-05-26	0.430	0.448	0.430	0.448	0.448	4,917
2026-05-25	0.450	0.450	0.426	0.448	0.448	8,018
2026-05-22	0.440	0.440	0.430	0.438	0.438	17,244
2026-05-21	0.468	0.468	0.468	0.468	0.468	111
2026-05-20	0.446	0.480	0.440	0.470	0.470	54,459
2026-05-19	0.444	0.450	0.444	0.450	0.450	2,859
2026-05-18	0.442	0.450	0.420	0.446	0.446	33,569
2026-05-15	0.408	0.446	0.382	0.442	0.442	64,063
2026-05-14	0.412	0.412	0.390	0.410	0.410	9,748
2026-05-13	0.414	0.420	0.376	0.418	0.418	12,777
2026-05-12	0.418	0.418	0.382	0.418	0.418	16,114
2026-05-11	0.426	0.426	0.396	0.422	0.422	9,271
2026-05-08	0.436	0.436	0.432	0.432	0.432	149
2026-05-07	0.470	0.470	0.400	0.444	0.444	57,021
2026-05-06	0.474	0.474	0.444	0.472	0.472	2,073
2026-05-05	0.462	0.492	0.458	0.480	0.480	157,723
2026-05-04	0.386	0.432	0.386	0.432	0.432	40,015
2026-04-30	0.412	0.412	0.380	0.410	0.410	36,076
2026-04-29	0.398	0.418	0.382	0.416	0.416	20,244
2026-04-27	0.420	0.422	0.396	0.422	0.422	10,011
2026-04-24	0.420	0.434	0.390	0.420	0.420	52,553

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.